We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 206.8 | 57.2535991141 | 361.2 | 568 | 359.6 | 13664768 | 551.00827459 | DE |
| 4 | 228 | 67.0588235294 | 340 | 568 | 337 | 4117266 | 517.54256476 | DE |
| 12 | 46.09998536 | 8.83310673823 | 521.90001464 | 568 | 312.5 | 2725603 | 471.49420181 | DE |
| 26 | 56.63998566 | 11.0763423169 | 511.36001434 | 568 | 312.5 | 2633705 | 497.28743843 | DE |
| 52 | 212.69999003 | 59.864898413 | 355.30000997 | 568 | 312.5 | 2790320 | 464.57786111 | DE |
| 156 | -193.94002137 | -25.4534498688 | 761.94002137 | 776.56002178 | 293.08000822 | 1829247 | 460.6083708 | DE |
| 260 | -71.20001793 | -11.1389261472 | 639.20001793 | 776.56002178 | 293.08000822 | 1478083 | 487.69268047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 568 | 2 | 0.35 | 565 | 568 | 565 | 2189743 |
| 1721925000 | 566 | 4 | 0.71 | 561.5 | 566 | 561 | 14466759 |
| 1721838600 | 562 | 115.2 | 25.78 | 562 | 567.5 | 562 | 47485816 |
| 1721752200 | 446.8 | 75.6 | 20.37 | 371 | 455.6 | 366 | 5385256 |
| 1721665800 | 371.2 | 0.8 | 0.22 | 372 | 373 | 369.2 | 546114 |
| 1721406600 | 370.4 | 4.6 | 1.26 | 361.2 | 370.4 | 359.6 | 439895 |
| 1721320200 | 365.8 | 2.2 | 0.61 | 357.6 | 367.2 | 356.2 | 435026 |
| 1721233800 | 363.6 | -3.4 | -0.93 | 369 | 369 | 359.4 | 592762 |
| 1721147400 | 367 | 14 | 3.97 | 352 | 369.2 | 350.6 | 1629114 |
| 1721061000 | 353 | 2.8 | 0.80 | 350 | 355.4 | 347.2 | 235256 |
| 1720801800 | 350.2 | 0.8 | 0.23 | 351.8 | 353.2 | 348.6 | 623462 |
| 1720715400 | 349.4 | -4.4 | -1.24 | 356 | 356.2 | 349.4 | 329592 |
| 1720629000 | 353.8 | -4.8 | -1.34 | 358 | 358.4 | 351.6 | 394024 |
| 1720542600 | 358.6 | -5 | -1.38 | 365.6 | 365.6 | 358.6 | 3274917 |
| 1720456200 | 363.6 | 1.2 | 0.33 | 365 | 365.2 | 361 | 371434 |
| 1720197000 | 362.4 | 5.4 | 1.51 | 360 | 363.8 | 358 | 403884 |
| 1720110600 | 357 | 2 | 0.56 | 360 | 360 | 354.8 | 182242 |
| 1720024200 | 355 | -0.55 | -0.15 | 348.4 | 359.4 | 345.2 | 394865 |
| 1719937800 | 355.55 | 10.55 | 3.06 | 346 | 355.55 | 343.5 | 560224 |
| 1719851400 | 345 | 3 | 0.88 | 346 | 350 | 343 | 3367389 |
| 1719592200 | 342 | 5 | 1.48 | 340 | 345.5 | 337 | 1227283 |
| 1719505800 | 337 | 4 | 1.20 | 332 | 339 | 332 | 716925 |
| 1719419400 | 333 | -2 | -0.60 | 338 | 340 | 333 | 783279 |
| 1719333000 | 335 | -2.5 | -0.74 | 340 | 341.5 | 335 | 710560 |
| 1719246600 | 337.5 | 2 | 0.60 | 336 | 340.5 | 336 | 814452 |
| 1718987400 | 335.5 | -1 | -0.30 | 338 | 339.5 | 334 | 736127 |
| 1718901000 | 336.5 | -2 | -0.59 | 337.5 | 339.5 | 336.5 | 332875 |
| 1718814600 | 338.5 | -1.5 | -0.44 | 340 | 341 | 337.5 | 531152 |
| 1718728200 | 340 | 4.5 | 1.34 | 339 | 341.5 | 336 | 1227872 |
| 1718641800 | 335.5 | 5 | 1.51 | 332 | 338 | 332 | 1058810 |
| 1718382600 | 330.5 | -1.5 | -0.45 | 331.5 | 335 | 329.5 | 832150 |
| 1718296200 | 332 | -4.5 | -1.34 | 334 | 336 | 330 | 2222079 |
| 1718209800 | 336.5 | 3.5 | 1.05 | 334.5 | 339.5 | 331 | 694298 |
| 1718123400 | 333 | -7 | -2.06 | 340 | 341 | 332 | 1747713 |
| 1718037000 | 340 | 7 | 2.10 | 330 | 341 | 325 | 843686 |
| 1717777800 | 333 | 3.5 | 1.06 | 322.5 | 333 | 322.5 | 1307397 |
| 1717691400 | 329.5 | 6.5 | 2.01 | 323 | 329.5 | 320.5 | 852894 |
| 1717605000 | 323 | -1.5 | -0.46 | 323 | 325.5 | 322.5 | 2222152 |
| 1717518600 | 324.5 | -1.5 | -0.46 | 326 | 326 | 322.5 | 4235287 |
| 1717432200 | 326 | 1 | 0.31 | 318 | 326 | 318 | 436285 |
| 1717173000 | 325 | 1 | 0.31 | 320 | 329.5 | 320 | 3109569 |
| 1717086600 | 324 | 6.5 | 2.05 | 317.5 | 324 | 312.5 | 1516336 |
| 1717000200 | 317.5 | -10.5 | -3.20 | 332 | 332 | 317.5 | 3340748 |
| 1716913800 | 328 | -13.5 | -3.95 | 332.5 | 338 | 326 | 802624 |
| 1716568200 | 341.5 | 10 | 3.02 | 329.5 | 343.5 | 328.5 | 2773492 |
| 1716481800 | 331.5 | 5.2 | 1.59 | 325.5 | 334 | 325.5 | 1296107 |
| 1716395400 | 326.3 | -3.7 | -1.12 | 338.6 | 338.6 | 316.35 | 1930313 |
| 1716309000 | 330 | -10.95 | -3.21 | 341 | 349.5 | 326.05 | 2045561 |
| 1716222600 | 340.95 | -207.13 | -37.79 | 340 | 348.5 | 333.39999 | 2852259 |
| 1715963400 | 548.08001 | 1.02 | 0.19 | 549.10001 | 549.10001 | 542.30001 | 729679 |
| 1715877000 | 547.06001 | 8.84 | 1.64 | 538.56001 | 550.80001 | 538.56001 | 992187 |
| 1715790600 | 538.22001 | 2.72 | 0.51 | 537.20001 | 541.62001 | 534.48001 | 637112 |
| 1715704200 | 535.50001 | 6.12 | 1.16 | 529.38001 | 535.50001 | 527.00001 | 7200343 |
| 1715617800 | 529.38001 | -1.36 | -0.26 | 532.44001 | 533.12001 | 526.32001 | 617970 |
| 1715358600 | 530.74001 | -3.06 | -0.57 | 533.80001 | 534.48001 | 528.36001 | 4198316 |
| 1715272200 | 533.80001 | 3.06 | 0.58 | 527.34001 | 535.16001 | 523.94001 | 701758 |
| 1715185800 | 530.74001 | -9.86 | -1.82 | 535.50001 | 537.20001 | 527.00001 | 4132702 |
| 1715099400 | 540.60001 | 6.8 | 1.27 | 522.24001 | 544.68001 | 522.24001 | 327263 |
| 1714753800 | 533.80001 | -0.68 | -0.13 | 521.90001 | 536.18001 | 521.90001 | 325408 |
| 1714667400 | 534.48001 | 5.44 | 1.03 | 517.48001 | 539.58001 | 517.48001 | 931805 |
| 1714581000 | 529.04001 | -2.72 | -0.51 | 523.60001 | 535.84001 | 523.60001 | 1095970 |
| 1714494600 | 531.76001 | -2.04 | -0.38 | 535.50001 | 536.18001 | 530.40001 | 335688 |
| 1714408200 | 533.80001 | -1.36 | -0.25 | 528.70001 | 536.86001 | 527.00001 | 2459645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
